Skip to main content
logo
GMO Domestic Resilience ETF (DRES)
NYSEARCA: DRES · Real-Time Price · USD
26.29
-0.61 (-2.27%)
At close: Jan 7, 2026, 4:00 PM EST
26.29
0.00 (0.00%)
After-hours: Jan 7, 2026, 8:00 PM EST

DRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202627.0927.0926.2926.29--2.27%1,282
Jan 6, 202626.7626.9426.7626.9026.901.05%1,440
Jan 5, 202626.5326.7526.5126.6226.621.87%4,276
Jan 2, 202625.8826.2125.8826.1426.142.21%3,434
Dec 31, 202525.7725.7725.5725.5725.57-1.08%1,042
Dec 30, 202525.9826.0125.8525.8525.85-0.87%15,937
Dec 29, 202526.1226.1226.0426.0826.02-0.43%4,763
Dec 26, 202526.1926.2226.1426.1926.13-0.20%1,258
Dec 24, 202526.1926.2826.1926.2426.180.15%10,270
Dec 23, 202526.1126.2526.1026.2026.140.21%15,173
Dec 22, 202526.1726.1726.1526.1526.091.00%290
Dec 19, 202525.8325.9125.7925.8925.830.39%2,358
Dec 18, 202526.0126.0125.7825.7925.730.16%2,493
Dec 17, 202525.7525.7525.7525.7525.69-0.91%176
Dec 16, 202525.9825.9825.9825.9825.93-0.81%48
Dec 15, 202526.3426.3426.1626.2026.14-0.38%1,719
Dec 12, 202526.4526.4526.2526.3026.24-0.93%1,280
Dec 11, 202526.6626.6626.5426.5426.490.61%2,271
Dec 10, 202525.8626.3825.8626.3826.322.26%980
Dec 9, 202525.9626.0625.8025.8025.74-0.92%2,435
Dec 8, 202526.1426.1426.0126.0425.98-0.03%1,363
Dec 5, 202526.1026.1026.0426.0425.99-0.32%370
Dec 4, 202526.1426.1526.1326.1326.070.54%477
Dec 3, 202525.8125.9925.8125.9925.931.87%678
Dec 2, 202525.3625.5125.3625.5125.450.61%401
Dec 1, 202525.6125.6125.3525.3525.30-0.53%643
Nov 28, 202525.5125.5125.4925.4925.430.33%43,457
Nov 26, 202525.3525.4125.3525.4125.351.07%257
Nov 25, 202524.9725.1424.9625.1425.082.04%1,623
Nov 24, 202524.5924.6324.5824.6324.580.66%1,053
Nov 21, 202524.4724.4724.4724.4724.422.40%3
Nov 20, 202524.4724.4923.8923.9023.85-1.37%2,716
Nov 19, 202524.1924.2824.1424.2324.18-0.11%1,240
Nov 18, 202524.2324.2624.2024.2624.200.23%1,896
Nov 17, 202524.2024.2024.2024.2024.15-1.88%57
Nov 14, 202524.5724.7324.5724.6724.61-0.20%601
Nov 13, 202525.3025.3024.7124.7224.66-2.04%5,777
Nov 12, 202525.3125.3225.2325.2325.180.54%824
Nov 11, 202525.0225.0925.0125.0925.040.15%1,511
Nov 10, 202524.8925.0624.8225.0625.000.47%2,837
Nov 7, 202524.7024.9424.6324.9424.890.41%502
Nov 6, 202524.8424.8424.8424.8424.78-1.16%3
Nov 5, 202525.0825.3225.0825.1325.08-0.06%1,116
Nov 4, 202525.1525.1525.1525.1525.09-0.34%22
Nov 3, 202525.1325.2525.1325.2325.18-0.73%363
Oct 31, 202525.4225.4225.4225.4225.360.89%1
Oct 30, 202525.3525.3525.2025.2025.14-0.39%1,890
Oct 29, 202525.2925.2925.2925.2925.24-0.32%8
Oct 28, 202525.4825.4825.3825.3825.32-0.23%906
Oct 27, 202525.4325.4325.4325.4325.380.12%74